Nanhua Instruments Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.200	11.220	10.960	11.030	10.972	2,076,600
2025-01-21	11.380	11.500	11.110	11.200	11.141	2,751,500
2025-01-20	11.260	11.470	10.920	11.410	11.350	2,967,600
2025-01-17	11.190	11.300	11.070	11.140	11.081	2,746,940
2025-01-16	11.110	11.360	11.080	11.190	11.131	2,783,200
2025-01-15	11.390	11.390	11.010	11.070	11.012	2,462,600
2025-01-14	10.650	11.230	10.650	11.230	11.171	4,246,070
2025-01-13	10.150	10.660	9.920	10.570	10.514	3,492,800
2025-01-10	10.960	11.140	10.520	10.520	10.465	3,896,900
2025-01-09	10.970	11.110	10.820	10.930	10.873	3,134,500
2025-01-08	11.250	11.300	10.670	10.980	10.922	4,275,800
2025-01-07	11.110	11.250	10.650	11.220	11.161	4,960,480
2025-01-06	11.540	12.300	10.510	10.870	10.813	7,727,180
2025-01-03	12.460	12.690	11.590	11.640	11.579	7,031,500
2025-01-02	12.500	13.450	12.260	12.460	12.394	8,616,419
2024-12-31	12.240	12.310	11.710	11.780	11.718	3,024,070
2024-12-30	12.890	12.900	12.020	12.190	12.126	4,024,330
2024-12-27	12.220	13.180	12.140	12.790	12.723	7,685,870
2024-12-26	11.860	12.480	11.520	12.220	12.156	10,175,320
2024-12-25	12.950	13.140	12.360	12.860	12.792	5,031,820
2024-12-24	13.400	13.630	12.740	13.070	13.001	6,134,230
2024-12-23	14.010	14.380	13.260	13.400	13.330	9,128,470
2024-12-20	13.490	14.650	13.260	14.500	14.424	12,524,800
2024-12-19	13.200	13.570	12.960	13.440	13.369	4,371,390
2024-12-18	13.210	13.500	12.530	13.330	13.260	4,478,810
2024-12-17	13.850	14.050	13.170	13.200	13.131	5,087,440
2024-12-16	13.760	14.200	13.740	13.810	13.737	4,623,522
2024-12-13	14.250	14.400	13.830	13.940	13.867	7,856,300
2024-12-12	14.050	14.910	13.970	14.540	14.464	11,121,950
2024-12-11	13.940	14.190	13.800	14.000	13.926	7,727,287
2024-12-10	14.790	14.790	13.890	14.080	14.006	13,949,590
2024-12-09	14.660	14.970	14.320	14.450	14.374	16,640,580
2024-12-06	14.430	17.000	13.820	15.690	15.607	24,418,859
2024-12-05	13.230	15.500	13.010	14.280	14.205	18,297,529
2024-12-04	13.230	13.790	13.010	13.080	13.011	7,239,090
2024-12-03	12.740	13.700	12.700	13.510	13.439	10,646,860
2024-12-02	12.390	12.790	12.350	12.780	12.713	5,140,870
2024-11-29	12.260	12.570	11.960	12.390	12.325	4,770,440
2024-11-28	12.050	12.440	12.050	12.300	12.235	4,448,500
2024-11-27	11.910	12.090	11.380	12.090	12.026	3,981,540
2024-11-26	12.110	12.270	11.840	11.910	11.847	2,552,000
2024-11-25	11.750	12.070	11.660	12.050	11.987	3,319,870
2024-11-22	12.330	12.330	11.660	11.740	11.678	4,229,910
2024-11-21	12.430	12.480	12.180	12.300	12.235	3,416,190
2024-11-20	12.060	12.410	12.010	12.360	12.295	3,551,450
2024-11-19	11.720	12.150	11.580	12.110	12.046	3,609,068
2024-11-18	12.820	12.960	11.650	11.710	11.648	6,036,170
2024-11-15	13.140	13.370	12.810	12.870	12.802	4,588,582
2024-11-14	13.490	13.500	13.020	13.070	13.001	5,229,300
2024-11-13	13.130	13.670	12.870	13.640	13.568	8,258,213
2024-11-12	13.900	13.900	13.030	13.230	13.160	10,131,830
2024-11-11	13.900	14.300	13.450	14.030	13.956	13,464,590
2024-11-08	13.000	14.300	12.840	13.660	13.588	15,802,480
2024-11-07	12.500	12.860	12.340	12.740	12.673	8,426,931
2024-11-06	12.940	13.220	12.590	12.690	12.623	12,256,950
2024-11-05	12.500	13.290	12.300	13.030	12.961	13,587,590
2024-11-04	12.110	12.660	11.820	12.460	12.394	11,555,440
2024-11-01	14.170	14.370	12.530	12.660	12.593	18,909,391
2024-10-31	13.650	15.870	13.200	14.700	14.623	24,486,180
2024-10-30	14.800	14.830	13.400	13.730	13.658	24,354,061

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0700 CNY
2024-10-08	0.0800 CNY
2022-05-30	0.0200 CNY
2021-05-28	0.2500 CNY
2020-06-04	0.8000 CNY
2019-09-04	0.5000 CNY
2019-06-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.